Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

11.68 -0.65 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 7.310 7.390 7.310 7.390 500 +0.11(+1.51%)
Jul 28, 2006 7.280 7.280 7.280 7.280 300 +0.34(+4.90%)
Jul 27, 2006 7.100 7.596 6.850 6.940 2,353 -0.26(-3.61%)
Jul 26, 2006 7.310 7.310 7.200 7.200 1,302 -0.26(-3.42%)
Jul 25, 2006 8.100 8.100 7.450 7.455 1,512 -0.44(-5.63%)
Jul 24, 2006 7.920 7.995 7.500 7.900 9,500 +1.31(+19.88%)
Jul 21, 2006 7.350 7.350 6.500 6.590 4,695 -0.91(-12.13%)
Jul 20, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 19, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 18, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 17, 2006 7.500 7.500 7.500 7.500 100 -0.13(-1.70%)
Jul 14, 2006 7.480 7.810 6.847 7.630 1,200 -0.11(-1.42%)
Jul 13, 2006 7.740 7.740 7.740 7.740 223 -0.01(-0.13%)
Jul 12, 2006 7.590 7.750 7.590 7.750 750 +0.75(+10.71%)
Jul 11, 2006 6.990 7.000 6.990 7.000 932 +0.04(+0.58%)
Jul 10, 2006 6.959 6.959 6.959 6.959 200 -0.04(-0.58%)
Jul 07, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 06, 2006 7.080 7.080 6.990 7.000 1,748 -0.07(-0.99%)
Jul 05, 2006 7.100 7.200 6.940 7.070 4,204 -0.13(-1.81%)
Jul 03, 2006 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 30, 2006 7.200 7.204 7.200 7.200 1,700 -0.05(-0.69%)
Jun 29, 2006 7.250 7.250 7.250 7.250 200 +0.08(+1.12%)
Jun 28, 2006 7.170 7.170 7.170 7.170 0 +0.00(+0.00%)
Jun 27, 2006 7.170 7.170 7.170 7.170 0 +0.00(+0.00%)
Jun 26, 2006 7.170 7.170 7.170 7.170 100 +0.33(+4.82%)
Jun 23, 2006 6.880 7.000 6.560 6.840 2,206 -0.22(-3.18%)
Jun 22, 2006 7.064 7.064 7.064 7.064 100 +0.00(+0.06%)
Jun 21, 2006 6.530 7.260 6.530 7.060 1,150 +0.54(+8.28%)
Jun 20, 2006 7.210 7.210 6.500 6.520 2,824 -0.08(-1.21%)
Jun 19, 2006 6.700 6.700 6.590 6.600 2,573 -0.39(-5.58%)
Jun 16, 2006 7.040 7.040 6.990 6.990 600 +0.24(+3.56%)
Jun 15, 2006 6.960 6.960 6.750 6.750 2,049 -0.10(-1.46%)
Jun 14, 2006 6.850 6.850 6.850 6.850 100 -0.20(-2.84%)
Jun 13, 2006 7.250 7.250 7.050 7.050 802 -0.13(-1.81%)
Jun 12, 2006 7.750 7.750 7.090 7.180 5,130 -0.57(-7.35%)
Jun 09, 2006 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jun 08, 2006 7.950 7.950 7.710 7.750 2,573 -0.23(-2.88%)
Jun 07, 2006 7.980 7.980 7.980 7.980 1,900 -0.02(-0.25%)
Jun 06, 2006 8.030 8.030 8.000 8.000 1,148 +0.00(+0.00%)
Jun 05, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 02, 2006 8.000 8.000 8.000 8.000 500 +0.13(+1.65%)
Jun 01, 2006 7.900 7.900 7.800 7.870 1,823 -0.16(-1.99%)
May 31, 2006 7.940 8.030 7.930 8.030 3,300 +0.13(+1.65%)
May 30, 2006 7.977 7.990 7.900 7.900 923 -0.14(-1.74%)
May 26, 2006 8.040 8.040 8.040 8.040 384 +0.14(+1.77%)
May 25, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 24, 2006 7.930 7.930 7.900 7.900 600 -0.03(-0.38%)
May 23, 2006 7.900 7.980 7.896 7.930 1,600 +0.06(+0.76%)
May 22, 2006 7.870 7.870 7.870 7.870 100 -0.03(-0.38%)
May 19, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 18, 2006 7.470 8.040 7.470 7.900 6,418 +0.10(+1.28%)
May 17, 2006 8.330 8.330 7.750 7.800 6,380 -0.40(-4.88%)
May 16, 2006 8.250 8.250 8.162 8.200 1,300 +0.15(+1.86%)
May 15, 2006 7.900 8.400 7.900 8.050 920 -0.73(-8.31%)
May 12, 2006 8.740 8.780 8.600 8.780 1,200 +0.28(+3.29%)
May 11, 2006 8.942 8.942 7.920 8.500 11,220 +0.18(+2.16%)
May 10, 2006 9.200 9.790 8.020 8.320 22,846 -0.76(-8.37%)
May 09, 2006 9.180 9.180 9.080 9.080 2,218 +0.00(+0.00%)
May 08, 2006 8.770 9.170 8.600 9.080 5,984 +0.32(+3.65%)
May 05, 2006 8.920 8.920 8.760 8.760 500 +0.31(+3.67%)
May 04, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 03, 2006 8.380 8.450 8.380 8.450 400 -0.29(-3.32%)
May 02, 2006 8.650 8.740 8.600 8.740 1,000 +0.09(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.